Ningxia Western Venture Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.070 | 5.160 | 5.030 | 5.050 | 4.975 | 13,456,030 |
| 2025-01-22 | 5.030 | 5.050 | 4.990 | 5.020 | 4.945 | 7,492,000 |
| 2025-01-21 | 5.110 | 5.130 | 5.010 | 5.040 | 4.965 | 8,276,200 |
| 2025-01-20 | 5.080 | 5.130 | 5.030 | 5.090 | 5.014 | 8,523,563 |
| 2025-01-17 | 5.030 | 5.080 | 4.980 | 5.070 | 4.994 | 10,266,500 |
| 2025-01-16 | 5.140 | 5.150 | 4.960 | 5.040 | 4.965 | 18,759,100 |
| 2025-01-15 | 5.070 | 5.120 | 5.020 | 5.100 | 5.024 | 11,296,200 |
| 2025-01-14 | 4.940 | 5.080 | 4.920 | 5.070 | 4.994 | 14,310,653 |
| 2025-01-13 | 4.920 | 4.980 | 4.850 | 4.940 | 4.866 | 7,966,139 |
| 2025-01-10 | 5.000 | 5.100 | 4.920 | 4.930 | 4.857 | 12,780,287 |
| 2025-01-09 | 5.000 | 5.030 | 4.940 | 5.000 | 4.926 | 10,892,900 |
| 2025-01-08 | 4.980 | 5.100 | 4.840 | 5.040 | 4.965 | 20,521,200 |
| 2025-01-07 | 4.940 | 5.020 | 4.930 | 5.010 | 4.935 | 10,383,807 |
| 2025-01-06 | 4.970 | 5.020 | 4.850 | 4.940 | 4.866 | 12,430,521 |
| 2025-01-03 | 5.100 | 5.150 | 4.950 | 4.960 | 4.886 | 17,299,088 |
| 2025-01-02 | 5.190 | 5.290 | 5.050 | 5.090 | 5.014 | 17,127,500 |
| 2024-12-31 | 5.330 | 5.350 | 5.190 | 5.190 | 5.113 | 14,563,700 |
| 2024-12-30 | 5.460 | 5.470 | 5.260 | 5.320 | 5.241 | 18,366,100 |
| 2024-12-27 | 5.440 | 5.510 | 5.400 | 5.470 | 5.389 | 10,973,335 |
| 2024-12-26 | 5.440 | 5.540 | 5.420 | 5.430 | 5.349 | 10,713,400 |
| 2024-12-25 | 5.630 | 5.630 | 5.390 | 5.440 | 5.359 | 16,765,472 |
| 2024-12-24 | 5.580 | 5.670 | 5.560 | 5.630 | 5.546 | 11,834,400 |
| 2024-12-23 | 5.780 | 5.810 | 5.540 | 5.550 | 5.467 | 20,970,627 |
| 2024-12-20 | 5.740 | 5.790 | 5.720 | 5.760 | 5.674 | 9,609,300 |
| 2024-12-19 | 5.700 | 5.810 | 5.610 | 5.750 | 5.664 | 20,165,805 |
| 2024-12-18 | 5.730 | 5.830 | 5.690 | 5.730 | 5.645 | 12,336,413 |
| 2024-12-17 | 5.920 | 5.940 | 5.700 | 5.720 | 5.635 | 20,785,356 |
| 2024-12-16 | 6.030 | 6.050 | 5.910 | 5.940 | 5.852 | 21,050,900 |
| 2024-12-13 | 6.260 | 6.290 | 5.980 | 6.010 | 5.920 | 38,994,323 |
| 2024-12-12 | 6.060 | 6.330 | 6.000 | 6.330 | 6.236 | 25,265,833 |
| 2024-12-11 | 5.900 | 6.090 | 5.900 | 6.070 | 5.980 | 25,488,259 |
| 2024-12-10 | 6.100 | 6.260 | 5.980 | 6.000 | 5.911 | 49,206,999 |
| 2024-12-09 | 5.920 | 6.000 | 5.850 | 5.950 | 5.861 | 28,162,630 |
| 2024-12-06 | 5.890 | 5.930 | 5.800 | 5.900 | 5.812 | 20,361,605 |
| 2024-12-05 | 5.810 | 5.920 | 5.810 | 5.900 | 5.812 | 13,799,162 |
| 2024-12-04 | 5.980 | 6.040 | 5.810 | 5.830 | 5.743 | 24,863,800 |
| 2024-12-03 | 5.990 | 6.100 | 5.900 | 6.010 | 5.920 | 29,774,175 |
| 2024-12-02 | 5.850 | 5.990 | 5.810 | 5.980 | 5.891 | 25,612,009 |
| 2024-11-29 | 5.970 | 5.980 | 5.730 | 5.870 | 5.783 | 30,881,068 |
| 2024-11-28 | 5.900 | 5.980 | 5.780 | 5.880 | 5.792 | 28,433,849 |
| 2024-11-27 | 5.790 | 5.840 | 5.590 | 5.830 | 5.743 | 27,809,664 |
| 2024-11-26 | 5.800 | 5.880 | 5.740 | 5.820 | 5.733 | 19,355,780 |
| 2024-11-25 | 5.860 | 5.910 | 5.660 | 5.810 | 5.723 | 29,553,303 |
| 2024-11-22 | 6.110 | 6.170 | 5.850 | 5.860 | 5.773 | 35,611,072 |
| 2024-11-21 | 6.150 | 6.280 | 6.070 | 6.110 | 6.019 | 41,305,244 |
| 2024-11-20 | 5.820 | 6.280 | 5.800 | 6.150 | 6.058 | 58,873,738 |
| 2024-11-19 | 5.880 | 6.040 | 5.660 | 5.900 | 5.812 | 46,173,999 |
| 2024-11-18 | 5.740 | 6.020 | 5.550 | 5.950 | 5.861 | 64,697,708 |
| 2024-11-15 | 5.850 | 6.060 | 5.690 | 5.730 | 5.645 | 46,368,226 |
| 2024-11-14 | 6.080 | 6.200 | 5.900 | 5.910 | 5.822 | 60,103,233 |
| 2024-11-13 | 6.630 | 6.640 | 6.080 | 6.170 | 6.078 | 88,031,551 |
| 2024-11-12 | 6.890 | 7.110 | 6.320 | 6.510 | 6.413 | 143,046,261 |
| 2024-11-11 | 6.890 | 6.890 | 6.660 | 6.890 | 6.787 | 114,896,458 |
| 2024-11-08 | 6.260 | 6.260 | 6.260 | 6.260 | 6.167 | 3,991,481 |
| 2024-11-07 | 5.690 | 5.690 | 5.690 | 5.690 | 5.605 | 5,940,992 |
| 2024-11-06 | 5.140 | 5.240 | 4.990 | 5.170 | 5.093 | 28,570,518 |
| 2024-11-05 | 4.890 | 5.120 | 4.860 | 5.090 | 5.014 | 30,306,964 |
| 2024-11-04 | 4.850 | 4.910 | 4.800 | 4.880 | 4.807 | 16,670,980 |
| 2024-11-01 | 4.920 | 5.070 | 4.820 | 4.860 | 4.788 | 27,689,561 |
| 2024-10-31 | 4.940 | 4.970 | 4.880 | 4.960 | 4.886 | 18,255,527 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 0.0200 CNY |
| 2025-07-11 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.